CTCP Sông Đà 7 (sd7)

2.90
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-0.30 -9.38% 30,500 0 0
2.80
3.20
2.90
2 tháng
(2024-09-23) 		-0.70 -19.44% 38,100 0 0
2.80
3.60
2.90
3 tháng
(2024-08-26) 		-0.30 -9.38% 40,800 0 0
2.80
3.60
2.90
6 tháng
(2024-05-27) 		-0.70 -19.44% 47,900 0 0
2.80
3.60
2.90
12 tháng
(2023-12-01) 		-1.30 -30.95% 181,426 -1,100 -0.0
2.80
4.50
2.90
24 tháng
(2022-12-05) 		-1.20 -29.27% 413,273 -13,000 -0.0
2.80
5
2.90
36 tháng
(2021-12-08) 		-6.20 -68.13% 4,045,205 -67,000 -0.5
2.80
10.20
2.90
60 tháng
(2019-12-19) 		-1.20 -29.27% 10,792,910 -71,392 -0.6
2.60
12.40
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2017
3.70
 32,400 3.60 3.70 3.50 800 0 0.0
30/06/2017
3.60
 6,200 3.60 3.60 3.50 0 0 0
29/06/2017
3.60
 5,100 3.60 3.60 3.40 0 0 0
28/06/2017
3.60
 700 3.70 3.70 3.40 0 0 0
27/06/2017
3.70
 300 3.70 3.70 3.50 0 0 0
26/06/2017
3.70
 1,346 3.70 3.70 3.40 0 0 0
23/06/2017
3.70
 5,200 3.50 3.70 3.70 0 0 0
22/06/2017
3.50
 200 3.70 3.70 3.50 0 0 0
21/06/2017
3.70
 10,100 3.70 3.70 3.40 0 0 0
20/06/2017
3.70
 2,200 3.70 3.70 3.50 0 0 0
19/06/2017
3.70
 3,800 3.60 3.70 3.60 0 0 0
16/06/2017
3.60
 11,900 3.70 3.70 3.50 0 0 0
15/06/2017
3.70
 3,000 3.70 3.70 3.60 0 0 0
14/06/2017
3.70
 0 3.70 3.70 3.70 0 0 0
13/06/2017
3.70
 85,000 3.70 3.80 3.70 600 0 0.0
12/06/2017
3.70
 31,700 3.60 3.70 3.60 0 0 0
09/06/2017
3.60
 1,800 3.60 3.60 3.60 0 0 0
08/06/2017
3.60
 1,746 3.70 3.70 3.50 0 0 0
07/06/2017
3.70
 5,700 3.70 3.70 3.60 0 0 0
06/06/2017
3.70
 800 3.80 3.80 3.70 0 0 0
05/06/2017
3.80
 8,900 3.80 3.80 3.70 0 0 0
02/06/2017
3.80
 20,800 3.60 3.90 3.60 0 0 0
01/06/2017
3.60
 13,800 3.70 3.70 3.60 0 0 0
31/05/2017
3.70
 3,600 3.60 3.70 3.60 0 0 0
30/05/2017
3.60
 5,600 3.70 3.70 3.60 0 0 0
29/05/2017
3.70
 1,200 3.70 3.70 3.60 0 0 0
26/05/2017
3.70
 23,200 3.80 3.80 3.50 0 0 0
25/05/2017
3.80
 0 3.80 3.80 3.80 0 0 0
24/05/2017
3.80
 4,200 3.70 3.80 3.70 0 0 0
23/05/2017
3.70
 23,300 3.70 3.70 3.60 0 0 0
22/05/2017
3.70
 0 3.70 3.70 3.70 0 0 0
19/05/2017
3.70
 11,100 3.80 3.80 3.60 0 0 0
18/05/2017
3.80
 14,600 3.80 3.80 3.60 3,000 0 0.0
17/05/2017
3.80
 10,200 3.80 3.80 3.80 0 0 0
16/05/2017
3.80
 19,600 3.60 3.90 3.60 0 0 0
15/05/2017
3.60
 5,200 3.80 3.80 3.50 0 0 0
12/05/2017
3.80
 13,800 3.90 3.90 3.70 0 0 0
11/05/2017
3.90
 22,900 3.80 3.90 3.70 0 0 0
10/05/2017
3.80
 20,100 3.70 3.80 3.70 0 0 0
09/05/2017
3.70
 2,200 3.90 3.90 3.60 0 0 0
08/05/2017
3.90
 4,100 3.90 3.90 3.70 0 0 0
05/05/2017
3.90
 0 3.90 3.90 3.90 0 0 0
04/05/2017
3.90
 26,800 3.60 3.90 3.70 0 0 0
03/05/2017
3.60
 4,500 3.70 3.70 3.50 0 0 0
28/04/2017
3.70
 1,100 3.70 3.70 3.60 0 0 0
27/04/2017
3.70
 1,408 3.80 3.80 3.60 0 0 0
26/04/2017
3.80
 15,200 3.90 3.90 3.60 2,100 0 0.0
25/04/2017
3.90
 3,100 3.70 3.90 3.70 0 0 0
24/04/2017
3.70
 18,300 4 4 3.70 0 0 0
21/04/2017
4
 59,600 4 4 3.70 11,000 0 0.0
20/04/2017
4
 15,500 4.20 4.20 3.90 100 0 0.0
19/04/2017
4.20
 0 4.20 4.20 4.20 0 0 0
18/04/2017
4.20
 200 4.10 4.20 4.10 0 0 0
17/04/2017
4.10
 0 4.10 4.10 4.10 0 0 0
14/04/2017
4.10
 42,200 4.30 4.40 3.90 0 0 0
13/04/2017
4.30
 0 4.30 4.30 4.30 0 0 0
12/04/2017
4.30
 0 4.30 4.30 4.30 0 0 0
11/04/2017
4.30
 0 4.30 4.30 4.30 0 0 0
10/04/2017
4.30
 0 4.30 4.30 4.30 0 0 0
07/04/2017
4.30
 23,600 4.40 4.40 4.20 0 0 0
05/04/2017
4.40
 5,128 4.50 4.90 4.40 0 0 0
04/04/2017
4.50
 22,908 4.90 4.90 4.50 0 0 0
03/04/2017
4.90
 0 4.90 4.90 4.90 0 0 0
31/03/2017
4.90
 17,294 4.80 5.10 4.50 0 0 0
30/03/2017
4.80
 49,700 4.40 4.80 4.50 0 0 0
29/03/2017
4.40
 8,900 4.50 4.50 4.20 0 0 0
28/03/2017
4.50
 10,301 4.50 4.50 4.20 0 0 0
27/03/2017
4.50
 9,719 4.50 4.50 4.30 0 0 0
24/03/2017
4.50
 39,100 4.50 4.50 4.10 0 0 0
23/03/2017
4.50
 0 4.50 4.50 4.50 0 0 0
22/03/2017
4.50
 300 4.40 4.50 4.40 0 0 0
21/03/2017
4.40
 15,916 4.40 4.80 4.20 0 0 0
20/03/2017
4.40
 15,400 4.30 4.50 4.30 1,000 0 0.0
17/03/2017
4.30
 13,200 4.40 4.40 4.30 0 0 0
16/03/2017
4.40
 27,700 4.40 4.40 4.20 0 0 0
15/03/2017
4.40
 17,400 4.40 4.40 4.20 0 0 0
14/03/2017
4.40
 19,900 4.50 4.50 4.10 0 0 0
13/03/2017
4.50
 6,200 4.50 4.50 4.20 0 0 0
10/03/2017
4.50
 6,300 4.40 4.50 4.30 0 0 0
09/03/2017
4.40
 6,000 4.30 4.40 4.30 0 0 0
08/03/2017
4.30
 23,100 4.30 4.40 4.30 0 0 0
07/03/2017
4.30
 13,000 4.30 4.30 4.30 0 0 0
06/03/2017
4.30
 1,100 4.50 4.50 4.30 0 0 0
03/03/2017
4.50
 10,100 4.40 4.50 4.30 0 0 0
02/03/2017
4.40
 28,300 4.60 4.60 4.20 0 0 0
01/03/2017
4.60
 29,600 4.70 4.70 4.40 0 0 0
28/02/2017
4.70
 0 4.70 4.70 4.70 0 0 0
27/02/2017
4.70
 100 4.60 4.70 4.70 0 0 0
24/02/2017
4.60
 37,810 4.60 4.60 4.40 0 0 0
23/02/2017
4.60
 0 4.60 4.60 4.60 0 0 0
22/02/2017
4.60
 100 4.60 4.60 4.60 0 0 0
21/02/2017
4.60
 20,200 4.70 4.70 4.50 0 0 0
20/02/2017
4.70
 0 4.70 4.70 4.70 0 0 0
17/02/2017
4.70
 200 4.60 4.70 4.30 0 0 0
16/02/2017
4.60
 8,500 4.90 4.90 4.60 0 0 0
15/02/2017
4.90
 4,600 4.90 4.90 4.60 0 0 0
14/02/2017
4.90
 0 4.90 4.90 4.90 0 0 0
13/02/2017
4.90
 1,000 4.90 4.90 4.50 0 900 -0.0
10/02/2017
4.90
 10,200 4.80 4.90 4.50 0 0 0
09/02/2017
4.80
 2,500 4.90 4.90 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |